1,170$
8,33%
Echtzeit-Aktienkurs Alpha Modus Holdings Inc
Bid:
Ask:
Aktienkurse zur Alpha Modus Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2025 | 1,07 | 1,18 | 1,07 | 1,18 | 9,26% | 241.058,00 |
| 26.09.2025 | 1,12 | 1,15 | 1,03 | 1,08 | -0,92% | 121.915,00 |
| 25.09.2025 | 1,15 | 1,17 | 1,06 | 1,09 | -6,84% | 151.139,00 |
| 24.09.2025 | 1,21 | 1,24 | 1,15 | 1,17 | -2,50% | 106.066,00 |
| 23.09.2025 | 1,23 | 1,24 | 1,17 | 1,20 | -3,23% | 211.106,00 |
| 22.09.2025 | 1,21 | 1,26 | 1,20 | 1,24 | 0,81% | 173.051,00 |
| 19.09.2025 | 1,27 | 1,32 | 1,23 | 1,23 | -4,65% | 894.450,00 |
| 18.09.2025 | 1,28 | 1,38 | 1,26 | 1,29 | 0,00% | 379.635,00 |
| 17.09.2025 | 1,18 | 1,39 | 1,16 | 1,29 | 9,32% | 636.624,00 |
| 16.09.2025 | 1,17 | 1,20 | 1,13 | 1,18 | 2,61% | 148.395,00 |
| 15.09.2025 | 1,09 | 1,20 | 1,07 | 1,15 | 1,77% | 131.887,00 |
| 12.09.2025 | 1,07 | 1,15 | 1,07 | 1,13 | 3,67% | 134.997,00 |
| 11.09.2025 | 1,08 | 1,12 | 1,02 | 1,09 | 1,87% | 164.270,00 |
| 10.09.2025 | 0,99 | 1,07 | 0,99 | 1,07 | 6,33% | 184.924,00 |
| 09.09.2025 | 0,99 | 1,04 | 0,96 | 1,01 | -3,24% | 239.186,00 |
| 08.09.2025 | 0,90 | 1,06 | 0,89 | 1,04 | 17,66% | 757.094,00 |
| 05.09.2025 | 0,89 | 0,92 | 0,86 | 0,88 | -9,56% | 360.283,00 |
| 04.09.2025 | 1,02 | 1,05 | 0,95 | 0,98 | -6,03% | 236.303,00 |
| 03.09.2025 | 1,04 | 1,06 | 1,00 | 1,04 | 0,97% | 233.695,00 |
| 02.09.2025 | 1,03 | 1,06 | 1,03 | 1,03 | -2,83% | 62.631,00 |
| 29.08.2025 | 1,06 | 1,08 | 1,02 | 1,06 | -2,75% | 147.245,00 |
| 28.08.2025 | 1,10 | 1,10 | 1,07 | 1,09 | 0,00% | 76.684,00 |
| 27.08.2025 | 1,09 | 1,12 | 1,08 | 1,09 | 1,87% | 96.918,00 |
| 26.08.2025 | 1,14 | 1,14 | 1,07 | 1,07 | -6,55% | 162.370,00 |
| 25.08.2025 | 1,15 | 1,18 | 1,12 | 1,15 | 1,33% | 80.341,00 |
| 22.08.2025 | 1,15 | 1,15 | 1,09 | 1,13 | 0,00% | 164.726,00 |
| 21.08.2025 | 1,06 | 1,13 | 1,05 | 1,13 | 4,63% | 166.529,00 |
| 20.08.2025 | 1,13 | 1,13 | 1,05 | 1,08 | -2,70% | 223.811,00 |
| 19.08.2025 | 1,17 | 1,17 | 1,10 | 1,11 | -3,48% | 112.492,00 |
| 18.08.2025 | 1,09 | 1,18 | 1,08 | 1,15 | 4,55% | 691.750,00 |
| 15.08.2025 | 1,11 | 1,12 | 1,09 | 1,10 | -3,51% | 130.362,00 |
| 14.08.2025 | 1,16 | 1,16 | 1,11 | 1,14 | -1,72% | 126.332,00 |
| 13.08.2025 | 1,10 | 1,18 | 1,06 | 1,16 | 6,42% | 247.036,00 |
| 12.08.2025 | 1,06 | 1,13 | 1,04 | 1,09 | 2,83% | 182.886,00 |
| 11.08.2025 | 1,08 | 1,08 | 1,05 | 1,06 | 0,95% | 85.661,00 |
| 08.08.2025 | 1,09 | 1,09 | 1,04 | 1,05 | -2,78% | 179.369,00 |
| 07.08.2025 | 1,14 | 1,14 | 1,05 | 1,08 | -2,70% | 163.977,00 |
| 06.08.2025 | 1,16 | 1,16 | 1,10 | 1,11 | -2,63% | 130.178,00 |
| 05.08.2025 | 1,10 | 1,15 | 1,07 | 1,14 | 2,24% | 210.394,00 |
| 04.08.2025 | 1,07 | 1,15 | 1,07 | 1,12 | 3,24% | 166.267,00 |
| 01.08.2025 | 1,21 | 1,21 | 1,07 | 1,08 | -6,09% | 403.136,00 |
| 31.07.2025 | 1,20 | 1,20 | 1,14 | 1,15 | -2,54% | 390.771,00 |
| 30.07.2025 | 1,22 | 1,24 | 1,14 | 1,18 | -2,48% | 376.897,00 |
| 29.07.2025 | 1,23 | 1,26 | 1,20 | 1,21 | -6,92% | 618.380,00 |
| 28.07.2025 | 1,37 | 1,39 | 1,25 | 1,30 | -6,47% | 925.941,00 |
| 25.07.2025 | 1,40 | 1,44 | 1,30 | 1,39 | -0,71% | 1.343.098,00 |
| 24.07.2025 | 1,56 | 1,59 | 1,36 | 1,40 | -24,32% | 4.368.188,00 |
| 23.07.2025 | 1,98 | 2,60 | 1,61 | 1,85 | 59,48% | 139.267.349,00 |
| 22.07.2025 | 1,22 | 1,26 | 1,12 | 1,16 | -4,13% | 142.313,00 |
| 21.07.2025 | 1,25 | 1,26 | 1,19 | 1,21 | -1,63% | 85.074,00 |
| 18.07.2025 | 1,25 | 1,29 | 1,21 | 1,23 | -4,65% | 101.983,00 |
| 17.07.2025 | 1,25 | 1,30 | 1,23 | 1,29 | 3,20% | 160.140,00 |
| 16.07.2025 | 1,20 | 1,28 | 1,19 | 1,25 | 3,31% | 263.399,00 |
| 15.07.2025 | 1,25 | 1,29 | 1,20 | 1,21 | -2,42% | 291.401,00 |
| 14.07.2025 | 1,18 | 1,26 | 1,18 | 1,24 | 5,08% | 153.542,00 |
| 11.07.2025 | 1,20 | 1,22 | 1,15 | 1,18 | -4,07% | 144.885,00 |
| 10.07.2025 | 1,24 | 1,30 | 1,14 | 1,23 | -2,38% | 447.400,00 |
| 09.07.2025 | 1,18 | 1,33 | 1,16 | 1,26 | 13,51% | 1.169.826,00 |
| 08.07.2025 | 1,12 | 1,13 | 1,06 | 1,11 | 0,91% | 67.426,00 |
| 07.07.2025 | 1,16 | 1,20 | 1,06 | 1,10 | -5,17% | 61.126,00 |
| 03.07.2025 | 1,17 | 1,19 | 1,13 | 1,16 | 0,00% | 32.525,00 |
| 02.07.2025 | 1,16 | 1,17 | 1,12 | 1,16 | 0,00% | 40.496,00 |
| 01.07.2025 | 1,10 | 1,17 | 1,10 | 1,16 | 1,75% | 33.437,00 |
| 30.06.2025 | 1,15 | 1,16 | 1,11 | 1,14 | -1,72% | 36.837,00 |
| 27.06.2025 | 1,19 | 1,20 | 1,14 | 1,16 | -1,69% | 102.220,00 |
| 26.06.2025 | 1,23 | 1,24 | 1,14 | 1,18 | -4,07% | 75.071,00 |
| 25.06.2025 | 1,21 | 1,24 | 1,17 | 1,23 | 1,65% | 93.387,00 |
| 24.06.2025 | 1,23 | 1,25 | 1,18 | 1,21 | -2,42% | 184.650,00 |
| 23.06.2025 | 1,10 | 1,25 | 1,05 | 1,24 | 19,23% | 269.622,00 |
| 20.06.2025 | 1,28 | 1,28 | 1,01 | 1,04 | -10,34% | 327.736,00 |
| 18.06.2025 | 1,21 | 1,22 | 1,15 | 1,16 | -4,92% | 109.712,00 |
| 17.06.2025 | 1,23 | 1,26 | 1,18 | 1,22 | -2,40% | 114.243,00 |
| 16.06.2025 | 1,26 | 1,28 | 1,22 | 1,25 | 0,00% | 203.634,00 |
| 13.06.2025 | 1,21 | 1,27 | 1,18 | 1,25 | 8,70% | 237.522,00 |
| 12.06.2025 | 1,14 | 1,22 | 1,10 | 1,15 | -0,86% | 198.270,00 |
| 11.06.2025 | 1,24 | 1,25 | 1,13 | 1,16 | -7,20% | 162.337,00 |
| 10.06.2025 | 1,21 | 1,39 | 1,20 | 1,25 | 2,46% | 297.799,00 |
| 09.06.2025 | 1,25 | 1,25 | 1,18 | 1,22 | -2,40% | 76.070,00 |
| 06.06.2025 | 1,22 | 1,31 | 1,18 | 1,25 | 0,00% | 146.647,00 |
| 05.06.2025 | 1,13 | 1,30 | 1,13 | 1,25 | 12,61% | 350.426,00 |
| 04.06.2025 | 1,10 | 1,13 | 1,05 | 1,11 | -1,77% | 187.273,00 |
| 03.06.2025 | 1,14 | 1,18 | 1,10 | 1,13 | 4,63% | 179.471,00 |
| 02.06.2025 | 1,16 | 1,18 | 1,01 | 1,08 | -7,69% | 619.772,00 |
| 30.05.2025 | 1,22 | 1,24 | 1,17 | 1,17 | -4,88% | 199.712,00 |
| 29.05.2025 | 1,27 | 1,27 | 1,19 | 1,23 | -6,11% | 405.716,00 |
| 28.05.2025 | 1,50 | 1,58 | 1,20 | 1,31 | -2,96% | 15.655.136,00 |
| 27.05.2025 | 1,29 | 1,37 | 1,23 | 1,35 | 9,76% | 146.087,00 |
| 23.05.2025 | 1,19 | 1,25 | 1,19 | 1,23 | 0,00% | 22.817,00 |
| 22.05.2025 | 1,21 | 1,26 | 1,19 | 1,23 | 2,50% | 23.294,00 |
| 21.05.2025 | 1,23 | 1,26 | 1,16 | 1,20 | 0,00% | 53.886,00 |
| 20.05.2025 | 1,25 | 1,30 | 1,20 | 1,20 | -5,88% | 38.987,00 |
| 19.05.2025 | 1,30 | 1,35 | 1,28 | 1,28 | -4,14% | 34.531,00 |
| 16.05.2025 | 1,35 | 1,38 | 1,33 | 1,33 | -0,75% | 23.040,00 |
| 15.05.2025 | 1,45 | 1,45 | 1,32 | 1,34 | -6,94% | 29.493,00 |
| 14.05.2025 | 1,35 | 1,46 | 1,30 | 1,44 | 9,09% | 54.494,00 |
| 13.05.2025 | 1,30 | 1,40 | 1,30 | 1,32 | -1,49% | 63.601,00 |
| 12.05.2025 | 1,45 | 1,45 | 1,33 | 1,34 | -3,60% | 85.849,00 |
| 09.05.2025 | 1,32 | 1,46 | 1,27 | 1,39 | 6,11% | 90.119,00 |
| 08.05.2025 | 1,30 | 1,36 | 1,29 | 1,31 | 0,77% | 47.877,00 |
| 07.05.2025 | 1,50 | 1,51 | 1,30 | 1,30 | -15,03% | 157.191,00 |